Zenith Fibres Limited (BOM:514266)
India · Delayed Price · Currency is INR 52.41
+0.91 (1.77%)
At close: Apr 22, 2026
Zenith Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 51.61 | 53.86 | 50.00 | 51.50 | 51.50 | -2.81% | 1,406 |
| Apr 20, 2026 | 53.99 | 53.99 | 51.60 | 52.99 | 52.99 | -1.63% | 1,905 |
| Apr 17, 2026 | 53.00 | 54.00 | 51.50 | 53.87 | 53.87 | 3.62% | 3,001 |
| Apr 16, 2026 | 53.61 | 53.61 | 50.45 | 51.99 | 51.99 | -3.02% | 1,213 |
| Apr 15, 2026 | 53.88 | 53.88 | 53.61 | 53.61 | 53.61 | 1.17% | 298 |
| Apr 13, 2026 | 51.25 | 52.99 | 50.00 | 52.99 | 52.99 | -0.02% | 871 |
| Apr 10, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.96% | 2,421 |
| Apr 9, 2026 | 51.93 | 51.98 | 49.45 | 51.98 | 51.98 | 1.96% | 9,146 |
| Apr 8, 2026 | 52.00 | 52.00 | 49.26 | 50.98 | 50.98 | -0.04% | 1,535 |
| Apr 7, 2026 | 51.00 | 51.00 | 50.99 | 51.00 | 51.00 | - | 196 |
| Apr 6, 2026 | 49.99 | 51.00 | 49.50 | 51.00 | 51.00 | 3.91% | 9,698 |
| Apr 2, 2026 | 49.02 | 51.88 | 49.02 | 49.08 | 49.08 | -1.84% | 51 |
| Apr 1, 2026 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | 3.82% | 64 |
| Mar 30, 2026 | 47.01 | 48.99 | 47.01 | 48.16 | 48.16 | 2.47% | 12,593 |
| Mar 27, 2026 | 47.66 | 49.50 | 46.50 | 47.00 | 47.00 | -2.12% | 10,719 |
| Mar 25, 2026 | 46.66 | 49.99 | 46.66 | 48.02 | 48.02 | -1.74% | 836 |
| Mar 24, 2026 | 48.90 | 48.90 | 48.00 | 48.87 | 48.87 | 4.36% | 2,926 |
| Mar 23, 2026 | 50.00 | 50.00 | 46.01 | 46.83 | 46.83 | -7.18% | 7,776 |
| Mar 20, 2026 | 50.00 | 50.45 | 50.00 | 50.45 | 50.45 | - | 624 |
| Mar 19, 2026 | 48.50 | 50.50 | 45.01 | 50.45 | 50.45 | 4.02% | 2,069 |
| Mar 18, 2026 | 45.01 | 49.00 | 45.01 | 48.50 | 48.50 | 3.46% | 1,791 |
| Mar 17, 2026 | 48.16 | 48.16 | 45.00 | 46.88 | 46.88 | -2.35% | 3,566 |
| Mar 16, 2026 | 49.90 | 50.84 | 48.01 | 48.01 | 48.01 | -3.79% | 502 |
| Mar 13, 2026 | 49.16 | 49.94 | 48.00 | 49.90 | 49.90 | 0.81% | 329 |
| Mar 12, 2026 | 50.00 | 50.00 | 49.00 | 49.50 | 49.50 | -1.00% | 945 |
| Mar 11, 2026 | 50.66 | 51.97 | 49.50 | 50.00 | 50.00 | -1.85% | 5,416 |
| Mar 10, 2026 | 50.90 | 50.95 | 50.00 | 50.94 | 50.94 | 0.08% | 668 |
| Mar 9, 2026 | 50.98 | 50.98 | 48.67 | 50.90 | 50.90 | 1.56% | 1,522 |
| Mar 6, 2026 | 50.58 | 50.97 | 50.01 | 50.12 | 50.12 | 2.08% | 1,318 |
| Mar 5, 2026 | 50.00 | 50.00 | 48.50 | 49.10 | 49.10 | -1.78% | 6,333 |
| Mar 4, 2026 | 48.00 | 49.99 | 48.00 | 49.99 | 49.99 | -1.98% | 1,022 |
| Mar 2, 2026 | 51.99 | 51.99 | 49.39 | 51.00 | 51.00 | -2.49% | 1,958 |
| Feb 27, 2026 | 51.16 | 52.49 | 50.50 | 52.30 | 52.30 | 1.99% | 871 |
| Feb 26, 2026 | 51.75 | 51.75 | 49.92 | 51.28 | 51.28 | -0.45% | 1,830 |
| Feb 25, 2026 | 52.58 | 52.58 | 51.01 | 51.51 | 51.51 | -1.09% | 6,835 |
| Feb 24, 2026 | 52.94 | 53.80 | 50.12 | 52.08 | 52.08 | -1.61% | 1,932 |
| Feb 23, 2026 | 52.57 | 54.29 | 52.57 | 52.93 | 52.93 | -3.76% | 1,564 |
| Feb 20, 2026 | 52.70 | 55.00 | 52.70 | 55.00 | 55.00 | 4.36% | 275 |
| Feb 19, 2026 | 54.85 | 54.86 | 52.70 | 52.70 | 52.70 | -2.41% | 268 |
| Feb 18, 2026 | 52.60 | 54.00 | 52.00 | 54.00 | 54.00 | 0.75% | 773 |
| Feb 17, 2026 | 53.06 | 53.99 | 52.02 | 53.60 | 53.60 | -0.74% | 1,165 |
| Feb 16, 2026 | 54.06 | 55.98 | 52.00 | 54.00 | 54.00 | -2.17% | 928 |
| Feb 13, 2026 | 55.39 | 55.39 | 55.00 | 55.20 | 55.20 | -0.34% | 2 |
| Feb 12, 2026 | 56.51 | 57.99 | 55.00 | 55.39 | 55.39 | -5.94% | 2,033 |
| Feb 11, 2026 | 58.99 | 58.99 | 57.01 | 58.89 | 58.89 | 0.34% | 947 |
| Feb 10, 2026 | 59.00 | 59.00 | 58.50 | 58.69 | 58.69 | 0.67% | 535 |
| Feb 9, 2026 | 57.63 | 59.98 | 56.51 | 58.30 | 58.30 | 3.19% | 652 |
| Feb 6, 2026 | 59.00 | 59.98 | 56.04 | 56.50 | 56.50 | -4.69% | 475 |
| Feb 5, 2026 | 59.70 | 64.00 | 55.00 | 59.28 | 59.28 | -0.87% | 4,775 |
| Feb 4, 2026 | 56.00 | 63.90 | 53.26 | 59.80 | 59.80 | 8.33% | 6,520 |